Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (TSX: AXR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.4650 0.4650 0.4500 0.4500 6,300 -0.03(-7.22%)
Mar 30, 2015 0.4850 0.4850 0.4600 0.4850 5,000 +0.00(+0.00%)
Mar 27, 2015 0.4350 0.4850 0.4200 0.4850 20,909 +0.03(+6.59%)
Mar 26, 2015 0.4350 0.4900 0.4350 0.4550 12,255 -0.01(-2.15%)
Mar 25, 2015 0.5000 0.5000 0.4500 0.4650 51,988 -0.03(-7.00%)
Mar 24, 2015 0.4500 0.5500 0.4300 0.5000 153,200 +0.07(+16.28%)
Mar 23, 2015 0.4750 0.4750 0.4300 0.4300 113,508 -0.04(-9.47%)
Mar 20, 2015 0.5000 0.5000 0.4700 0.4750 55,451 -0.01(-1.04%)
Mar 19, 2015 0.4900 0.5000 0.4800 0.4800 8,650 -0.04(-7.69%)
Mar 18, 2015 0.4800 0.5200 0.4600 0.5200 81,716 +0.04(+8.33%)
Mar 17, 2015 0.4200 0.4800 0.4200 0.4800 39,055 +0.01(+2.13%)
Mar 16, 2015 0.4800 0.4800 0.4700 0.4700 7,563 -0.05(-9.62%)
Mar 13, 2015 0.4450 0.5400 0.4450 0.5200 127,700 +0.08(+16.85%)
Mar 12, 2015 0.4800 0.4950 0.4250 0.4450 88,978 -0.03(-7.29%)
Mar 11, 2015 0.3800 0.4850 0.3350 0.4800 416,192 +0.13(+37.14%)
Mar 10, 2015 0.4750 0.4750 0.3500 0.3500 492,195 -0.13(-27.08%)
Mar 09, 2015 0.5000 0.5000 0.4700 0.4800 43,942 -0.02(-3.03%)
Mar 06, 2015 0.5100 0.5100 0.4800 0.4950 55,505 -0.03(-4.81%)
Mar 05, 2015 0.5400 0.5500 0.5000 0.5200 41,530 -0.02(-3.70%)
Mar 04, 2015 0.5300 0.5500 0.5000 0.5400 74,482 +0.00(+0.00%)
Mar 03, 2015 0.5400 0.5500 0.5400 0.5400 3,500 +0.01(+1.89%)
Mar 02, 2015 0.5500 0.5500 0.5300 0.5300 19,647 -0.01(-1.85%)
Feb 27, 2015 0.5600 0.5600 0.5200 0.5400 10,780 -0.01(-1.82%)
Feb 26, 2015 0.5700 0.5700 0.5500 0.5500 137,911 -0.02(-3.51%)
Feb 25, 2015 0.5900 0.5600 0.5700 52,588 -0.01(-1.72%)
Feb 24, 2015 0.5800 0.5900 0.5800 0.5800 89,433 +0.01(+1.75%)
Feb 23, 2015 0.6000 0.6000 0.5700 0.5700 54,132 -0.02(-3.39%)
Feb 20, 2015 0.6100 0.6100 0.5900 0.5900 21,100 -0.02(-3.28%)
Feb 19, 2015 0.6200 0.6200 0.6000 0.6100 28,281 +0.02(+3.39%)
Feb 18, 2015 0.5900 0.6100 0.5900 0.5900 28,180 -0.01(-1.67%)
Feb 17, 2015 0.5800 0.6000 0.5700 0.6000 19,155 +0.03(+5.26%)
Feb 13, 2015 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Feb 12, 2015 0.5900 0.6000 0.5700 0.5800 46,535 -0.02(-3.33%)
Feb 11, 2015 0.6200 0.6200 0.6000 0.6000 17,641 +0.00(+0.00%)
Feb 10, 2015 0.6300 0.6300 0.6000 0.6000 38,400 -0.03(-4.76%)
Feb 09, 2015 0.6300 0.6500 0.6200 0.6300 44,126 +0.00(+0.00%)
Feb 06, 2015 0.6700 0.6700 0.6300 0.6300 29,872 -0.05(-7.35%)
Feb 05, 2015 0.6400 0.6800 0.6300 0.6800 42,991 +0.05(+7.94%)
Feb 04, 2015 0.6400 0.6400 0.6200 0.6300 90,300 +0.00(+0.00%)
Feb 03, 2015 0.6400 0.6500 0.6300 0.6300 25,960 -0.01(-1.56%)
Feb 02, 2015 0.6700 0.6700 0.6400 0.6400 25,855 -0.03(-4.48%)
Jan 30, 2015 0.6800 0.6800 0.6300 0.6700 43,295 +0.00(+0.00%)
Jan 29, 2015 0.7000 0.7000 0.6500 0.6700 85,001 -0.04(-5.63%)
Jan 28, 2015 0.7400 0.7400 0.7000 0.7100 22,522 -0.01(-1.39%)
Jan 27, 2015 0.7300 0.7600 0.7200 0.7200 90,000 +0.00(+0.00%)
Jan 26, 2015 0.7500 0.7500 0.7100 0.7200 70,280 -0.05(-6.49%)
Jan 23, 2015 0.7800 0.7800 0.7500 0.7700 217,207 -0.01(-1.28%)
Jan 22, 2015 0.7900 0.8000 0.7500 0.7800 104,531 +0.00(+0.00%)
Jan 21, 2015 0.7800 0.8100 0.7350 0.7800 155,223 +0.03(+4.00%)
Jan 20, 2015 0.6600 0.7500 0.6600 0.7500 269,125 +0.13(+20.97%)
Jan 19, 2015 0.6600 0.6700 0.6100 0.6200 28,000 -0.04(-6.06%)
Jan 16, 2015 0.6000 0.6600 0.6000 0.6600 166,260 +0.08(+13.79%)
Jan 15, 2015 0.6100 0.6100 0.5700 0.5800 77,157 +0.00(+0.00%)
Jan 14, 2015 0.6200 0.6200 0.5700 0.5800 48,616 -0.02(-3.33%)
Jan 13, 2015 0.6700 0.6700 0.6000 0.6000 128,209 -0.05(-7.69%)
Jan 12, 2015 0.6600 0.6600 0.6200 0.6500 26,630 +0.00(+0.00%)
Jan 09, 2015 0.6400 0.6500 0.6200 0.6500 19,500 +0.00(+0.00%)
Jan 08, 2015 0.6400 0.6600 0.6200 0.6500 32,912 +0.04(+6.56%)
Jan 07, 2015 0.6400 0.6600 0.6100 0.6100 94,710 +0.00(+0.00%)
Jan 06, 2015 0.6700 0.6800 0.6100 0.6100 97,087 -0.03(-4.69%)
Jan 05, 2015 0.6400 0.6400 0.6300 0.6400 57,443 +0.01(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.